stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,204800,19788891155,2870,2870,2870,2870,54472
20240823,204700,19788891155,2870,2870,2870,2870,0
20240823,204600,19788891155,2870,2870,2870,2870,0
20240823,204500,19788891155,2870,2870,2870,2870,0
20240823,204400,19788891155,2870,2870,2870,2870,0
20240823,204300,19788891155,2870,2870,2870,2870,0
20240823,204200,19788891155,2870,2870,2870,2870,0
20240823,204100,19788891155,2870,2870,2870,2870,0
20240823,204000,19788891155,2870,2870,2870,2870,0
20240823,203900,19788891155,2870,2870,2870,2870,0
20240823,203800,19788891155,2870,2870,2870,2870,0
20240823,203700,19788891155,2870,2870,2870,2870,0
20240823,203600,19788891155,2870,2870,2870,2870,0
20240823,203500,19788891155,2870,2870,2870,2870,0
20240823,203400,19788891155,2870,2870,2870,2870,0
20240823,203300,19788891155,2870,2870,2870,2870,0
20240823,203200,19788891155,2870,2870,2870,2870,0
20240823,203100,19788891155,2870,2870,2870,2870,0
20240823,203000,19788891155,2870,2870,2870,2870,0
20240823,202900,19788891155,2870,2870,2870,2870,0
20240823,202800,19788891155,2870,2870,2870,2870,0
20240823,202700,19788891155,2870,2870,2870,2870,0
20240823,202600,19788891155,2870,2870,2870,2870,0
20240823,202500,19788891155,2870,2870,2870,2870,0
20240823,202400,19788891155,2870,2870,2870,2870,0
20240823,202300,19788891155,2870,2870,2870,2870,0
20240823,202200,19788891155,2870,2870,2870,2870,0
20240823,202100,19788891155,2870,2870,2870,2870,0
20240823,202000,19788891155,2870,2870,2870,2870,0
20240823,201900,19788891155,2870,2870,2870,2870,0
20240823,201800,19788891155,2870,2870,2870,2870,54472
20240823,201700,19788891155,2870,2870,2870,2870,0
20240823,201600,19788891155,2870,2870,2870,2870,0
20240823,201500,19788891155,2870,2870,2870,2870,0
20240823,201400,19788891155,2870,2870,2870,2870,0
20240823,201300,19788891155,2870,2870,2870,2870,0
20240823,201200,19788891155,2870,2870,2870,2870,0
20240823,201100,19788891155,2870,2870,2870,2870,0
20240823,201000,19788891155,2870,2870,2870,2870,0
20240823,200900,19788891155,2870,2870,2870,2870,0
20240823,200800,19788891155,2870,2870,2870,2870,0
20240823,200700,19788891155,2870,2870,2870,2870,0
20240823,200600,19788891155,2870,2870,2870,2870,0
20240823,200500,19788891155,2870,2870,2870,2870,0
20240823,200400,19788891155,2870,2870,2870,2870,0
20240823,200300,19788891155,2870,2870,2870,2870,0
20240823,200200,19788891155,2870,2870,2870,2870,0
20240823,200100,19788891155,2870,2870,2870,2870,0
20240823,200000,19788891155,2870,2870,2870,2870,0
20240823,195900,19788891155,2870,2870,2870,2870,0
20240823,195800,19788891155,2870,2870,2870,2870,0
20240823,195700,19788891155,2870,2870,2870,2870,0
20240823,195600,19788891155,2870,2870,2870,2870,0
20240823,195500,19788891155,2870,2870,2870,2870,0
20240823,195400,19788891155,2870,2870,2870,2870,0
20240823,195300,19788891155,2870,2870,2870,2870,0
20240823,195200,19788891155,2870,2870,2870,2870,0
20240823,195100,19788891155,2870,2870,2870,2870,0
20240823,195000,19788891155,2870,2870,2870,2870,0
20240823,194900,19788891155,2870,2870,2870,2870,0
20240823,194800,19788891155,2870,2870,2870,2870,54472
20240823,194700,19788891155,2870,2870,2870,2870,0
20240823,194600,19788891155,2870,2870,2870,2870,0
20240823,194500,19788891155,2870,2870,2870,2870,0
20240823,194400,19788891155,2870,2870,2870,2870,0
20240823,194300,19788891155,2870,2870,2870,2870,0
20240823,194200,19788891155,2870,2870,2870,2870,0
20240823,194100,19788891155,2870,2870,2870,2870,0
20240823,194000,19788891155,2870,2870,2870,2870,0
20240823,193900,19788891155,2870,2870,2870,2870,0
20240823,193800,19788891155,2870,2870,2870,2870,0
20240823,193700,19788891155,2870,2870,2870,2870,0
20240823,193600,19788891155,2870,2870,2870,2870,0
20240823,193500,19788891155,2870,2870,2870,2870,0
20240823,193400,19788891155,2870,2870,2870,2870,0
20240823,193300,19788891155,2870,2870,2870,2870,0
20240823,193200,19788891155,2870,2870,2870,2870,0
20240823,193100,19788891155,2870,2870,2870,2870,0
20240823,193000,19788891155,2870,2870,2870,2870,0
20240823,192900,19788891155,2870,2870,2870,2870,0
20240823,192800,19788891155,2870,2870,2870,2870,0
20240823,192700,19788891155,2870,2870,2870,2870,0
20240823,192600,19788891155,2870,2870,2870,2870,0
20240823,192500,19788891155,2870,2870,2870,2870,0
20240823,192400,19788891155,2870,2870,2870,2870,0
20240823,192300,19788891155,2870,2870,2870,2870,0
20240823,192200,19788891155,2870,2870,2870,2870,0
20240823,192100,19788891155,2870,2870,2870,2870,0
20240823,192000,19788891155,2870,2870,2870,2870,0
20240823,191900,19788891155,2870,2870,2870,2870,0
20240823,191800,19788891155,2870,2870,2870,2870,54472
20240823,191700,19788891155,2870,2870,2870,2870,0
20240823,191600,19788891155,2870,2870,2870,2870,0
20240823,191500,19788891155,2870,2870,2870,2870,0
20240823,191400,19788891155,2870,2870,2870,2870,0
20240823,191300,19788891155,2870,2870,2870,2870,0
20240823,191200,19788891155,2870,2870,2870,2870,0
20240823,191100,19788891155,2870,2870,2870,2870,0
20240823,191000,19788891155,2870,2870,2870,2870,0
20240823,190900,19788891155,2870,2870,2870,2870,0
20240823,190800,19788891155,2870,2870,2870,2870,0
20240823,190700,19788891155,2870,2870,2870,2870,0
20240823,190600,19788891155,2870,2870,2870,2870,0
20240823,190500,19788891155,2870,2870,2870,2870,0
20240823,190400,19788891155,2870,2870,2870,2870,0
20240823,190300,19788891155,2870,2870,2870,2870,0
20240823,190200,19788891155,2870,2870,2870,2870,0
20240823,190100,19788891155,2870,2870,2870,2870,0
20240823,190000,19788891155,2870,2870,2870,2870,0
20240823,185900,19788891155,2870,2870,2870,2870,0
20240823,185800,19788891155,2870,2870,2870,2870,0
20240823,185700,19788891155,2870,2870,2870,2870,0
20240823,185600,19788891155,2870,2870,2870,2870,0
20240823,185500,19788891155,2870,2870,2870,2870,0
20240823,185400,19788891155,2870,2870,2870,2870,0
20240823,185300,19788891155,2870,2870,2870,2870,0
20240823,185200,19788891155,2870,2870,2870,2870,0
20240823,185100,19788891155,2870,2870,2870,2870,0
20240823,185000,19788891155,2870,2870,2870,2870,0
20240823,184900,19788891155,2870,2870,2870,2870,0
20240823,184800,19788891155,2870,2870,2870,2870,54472
20240823,184700,19788891155,2870,2870,2870,2870,0
20240823,184600,19788891155,2870,2870,2870,2870,0
20240823,184500,19788891155,2870,2870,2870,2870,0
20240823,184400,19788891155,2870,2870,2870,2870,0
20240823,184300,19788891155,2870,2870,2870,2870,0
20240823,184200,19788891155,2870,2870,2870,2870,0
20240823,184100,19788891155,2870,2870,2870,2870,0
20240823,184000,19788891155,2870,2870,2870,2870,0
20240823,183900,19788891155,2870,2870,2870,2870,0
20240823,183800,19788891155,2870,2870,2870,2870,0
20240823,183700,19788891155,2870,2870,2870,2870,0
20240823,183600,19788891155,2870,2870,2870,2870,0
20240823,183500,19788891155,2870,2870,2870,2870,0
20240823,183400,19788891155,2870,2870,2870,2870,0
20240823,183300,19788891155,2870,2870,2870,2870,0
20240823,183200,19788891155,2870,2870,2870,2870,0
20240823,183100,19788891155,2870,2870,2870,2870,0
20240823,183000,19788891155,2870,2870,2870,2870,0
20240823,182900,19788891155,2870,2870,2870,2870,0
20240823,182800,19788891155,2870,2870,2870,2870,0
20240823,182700,19788891155,2870,2870,2870,2870,0
20240823,182600,19788891155,2870,2870,2870,2870,0
20240823,182500,19788891155,2870,2870,2870,2870,0
20240823,182400,19788891155,2870,2870,2870,2870,0
20240823,182300,19788891155,2870,2870,2870,2870,0
20240823,182200,19788891155,2870,2870,2870,2870,0
20240823,182100,19788891155,2870,2870,2870,2870,0
20240823,182000,19788891155,2870,2870,2870,2870,0
20240823,181900,19788891155,2870,2870,2870,2870,0
20240823,181800,19788891155,2870,2870,2870,2870,54472
20240823,181700,19788891155,2870,2870,2870,2870,0
20240823,181600,19788891155,2870,2870,2870,2870,0
20240823,181500,19788891155,2870,2870,2870,2870,0
20240823,181400,19788891155,2870,2870,2870,2870,0
20240823,181300,19788891155,2870,2870,2870,2870,0
20240823,181200,19788891155,2870,2870,2870,2870,0
20240823,181100,19788891155,2870,2870,2870,2870,0
20240823,181000,19788891155,2870,2870,2870,2870,0
20240823,180900,19788891155,2870,2870,2870,2870,0
20240823,180800,19788891155,2870,2870,2870,2870,0
20240823,180700,19788891155,2870,2870,2870,2870,0
20240823,180600,19788891155,2870,2870,2870,2870,0
20240823,180500,19788891155,2870,2870,2870,2870,0
20240823,180400,19788891155,2870,2870,2870,2870,0
20240823,180300,19788891155,2870,2870,2870,2870,0
20240823,180200,19788891155,2870,2870,2870,2870,0
20240823,180100,19788891155,2870,2870,2870,2870,0
20240823,180000,19788891155,2870,2870,2870,2870,0
20240823,175900,19788891155,2870,2870,2870,2870,0
20240823,175800,19788891155,2870,2870,2870,2870,0
20240823,175700,19788891155,2870,2870,2870,2870,0
20240823,175600,19788891155,2870,2870,2870,2870,0
20240823,175500,19788891155,2870,2870,2870,2870,0
20240823,175400,19788891155,2870,2870,2870,2870,0
20240823,175300,19788891155,2870,2870,2870,2870,0
20240823,175200,19788891155,2870,2870,2870,2870,0
20240823,175100,19788891155,2870,2870,2870,2870,0
20240823,175000,19788891155,2870,2870,2870,2870,0
20240823,174900,19788891155,2870,2870,2870,2870,0
20240823,174800,19788891155,2870,2870,2870,2870,54472
20240823,174700,19788891155,2870,2870,2870,2870,0
20240823,174600,19788891155,2870,2870,2870,2870,0
20240823,174500,19788891155,2870,2870,2870,2870,0
20240823,174400,19788891155,2870,2870,2870,2870,0
20240823,174300,19788891155,2870,2870,2870,2870,0
20240823,174200,19788891155,2870,2870,2870,2870,0
20240823,174100,19788891155,2870,2870,2870,2870,0
20240823,174000,19788891155,2870,2870,2870,2870,0
20240823,173900,19788891155,2870,2870,2870,2870,0
20240823,173800,19788891155,2870,2870,2870,2870,0
20240823,173700,19788891155,2870,2870,2870,2870,0
20240823,173600,19788891155,2870,2870,2870,2870,0
20240823,173500,19788891155,2870,2870,2870,2870,0
20240823,173400,19788891155,2870,2870,2870,2870,0
20240823,173300,19788891155,2870,2870,2870,2870,0
20240823,173200,19788891155,2870,2870,2870,2870,0
20240823,173100,19788891155,2870,2870,2870,2870,0
20240823,173000,19788891155,2870,2870,2870,2870,0
20240823,172900,19788891155,2870,2870,2870,2870,0
20240823,172800,19788891155,2870,2870,2870,2870,0
20240823,172700,19788891155,2870,2870,2870,2870,0
20240823,172600,19788891155,2870,2870,2870,2870,0
20240823,172500,19788891155,2870,2870,2870,2870,0
20240823,172400,19788891155,2870,2870,2870,2870,0
20240823,172300,19788891155,2870,2870,2870,2870,0
20240823,172200,19788891155,2870,2870,2870,2870,0
20240823,172100,19788891155,2870,2870,2870,2870,0
20240823,172000,19788891155,2870,2870,2870,2870,0
20240823,171900,19788891155,2870,2870,2870,2870,0
20240823,171800,19788891155,2870,2870,2870,2870,54472
20240823,171700,19788891155,2870,2870,2870,2870,0
20240823,171600,19788891155,2870,2870,2870,2870,0
20240823,171500,19788891155,2870,2870,2870,2870,0
20240823,171400,19788891155,2870,2870,2870,2870,0
20240823,171300,19788891155,2870,2870,2870,2870,0
20240823,171200,19788891155,2870,2870,2870,2870,0
20240823,171100,19788891155,2870,2870,2870,2870,0
20240823,171000,19788891155,2870,2870,2870,2870,0
20240823,170900,19788891155,2870,2870,2870,2870,0
20240823,170800,19788891155,2870,2870,2870,2870,0
20240823,170700,19788891155,2870,2870,2870,2870,0
20240823,170600,19788891155,2870,2870,2870,2870,0
20240823,170500,19788891155,2870,2870,2870,2870,0
20240823,170400,19788891155,2870,2870,2870,2870,0
20240823,170300,19788891155,2870,2870,2870,2870,0
20240823,170200,19788891155,2870,2870,2870,2870,0
20240823,170100,19788891155,2870,2870,2870,2870,0
20240823,170000,19788891155,2870,2870,2870,2870,0
20240823,165900,19788891155,2870,2870,2870,2870,0
20240823,165800,19788891155,2870,2870,2870,2870,0
20240823,165700,19788891155,2870,2870,2870,2870,0
20240823,165600,19788891155,2870,2870,2870,2870,0
20240823,165500,19788891155,2870,2870,2870,2870,0
20240823,165400,19788891155,2870,2870,2870,2870,0
20240823,165300,19788891155,2870,2870,2870,2870,0
20240823,165200,19788891155,2870,2870,2870,2870,0
20240823,165100,19788891155,2870,2870,2870,2870,0
20240823,165000,19788891155,2870,2870,2870,2870,0
20240823,164900,19788891155,2870,2870,2870,2870,0
20240823,164800,19788891155,2870,2870,2870,2870,54472
20240823,164700,19788891155,2870,2870,2870,2870,0
20240823,164600,19788891155,2870,2870,2870,2870,0
20240823,164500,19788891155,2870,2870,2870,2870,0
20240823,164400,19788891155,2870,2870,2870,2870,0
20240823,164300,19788891155,2870,2870,2870,2870,0
20240823,164200,19788891155,2870,2870,2870,2870,0
20240823,164100,19788891155,2870,2870,2870,2870,0
20240823,164000,19788891155,2870,2870,2870,2870,0
20240823,163900,19788891155,2870,2870,2870,2870,0
20240823,163800,19788891155,2870,2870,2870,2870,0
20240823,163700,19788891155,2870,2870,2870,2870,0
20240823,163600,19788891155,2870,2870,2870,2870,0
20240823,163500,19788891155,2870,2870,2870,2870,0
20240823,163400,19788891155,2870,2870,2870,2870,0
20240823,163300,19788891155,2870,2870,2870,2870,0
20240823,163200,19788891155,2870,2870,2870,2870,0
20240823,163100,19788891155,2870,2870,2870,2870,0
20240823,163000,19788891155,2870,2870,2870,2870,0
20240823,162900,19788891155,2870,2870,2870,2870,0
20240823,162800,19788891155,2870,2870,2870,2870,0
20240823,162700,19788891155,2870,2870,2870,2870,0
20240823,162600,19788891155,2870,2870,2870,2870,0
20240823,162500,19788891155,2870,2870,2870,2870,0
20240823,162400,19788891155,2870,2870,2870,2870,0
20240823,162300,19788891155,2870,2870,2870,2870,0
20240823,162200,19788891155,2870,2870,2870,2870,0
20240823,162100,19788891155,2870,2870,2870,2870,0
20240823,162000,19788891155,2870,2870,2870,2870,0
20240823,161900,19788891155,2870,2870,2870,2870,0
20240823,161800,19788891155,2870,2870,2870,2870,54472
20240823,161700,19788891155,2870,2870,2870,2870,0
20240823,161600,19788891155,2870,2870,2870,2870,0
20240823,161500,19788891155,2870,2870,2870,2870,0
20240823,161400,19788891155,2870,2870,2870,2870,0
20240823,161300,19788891155,2870,2870,2870,2870,0
20240823,161200,19788891155,2870,2870,2870,2870,0
20240823,161100,19788891155,2870,2870,2870,2870,0
20240823,161000,19788891155,2870,2870,2870,2870,0
20240823,160900,19788891155,2870,2870,2870,2870,0
20240823,160800,19788891155,2870,2870,2870,2870,0
20240823,160700,19788891155,2870,2870,2870,2870,0
20240823,160600,19788891155,2870,2870,2870,2870,0
20240823,160500,19788891155,2870,2870,2870,2870,0
20240823,160400,19788891155,2870,2870,2870,2870,0
20240823,160300,19788891155,2870,2870,2870,2870,0
20240823,160200,19788891155,2870,2870,2870,2870,0
20240823,160100,19788891155,2870,2870,2870,2870,0
20240823,160000,19788891155,2870,2870,2870,2870,0
20240823,155900,19788891155,2870,2870,2870,2870,0
20240823,155800,19788891155,2870,2870,2870,2870,0
20240823,155700,19788891155,2870,2870,2870,2870,0
20240823,155600,19788891155,2870,2870,2870,2870,0
20240823,155500,19788891155,2870,2870,2870,2870,0
20240823,155400,19788891155,2870,2870,2870,2870,0
20240823,155300,19788891155,2870,2870,2870,2870,0
20240823,155200,19788891155,2870,2870,2870,2870,0
20240823,155100,19788891155,2870,2870,2870,2870,0
20240823,155000,19788891155,2870,2870,2870,2870,0
20240823,154900,19788891155,2870,2870,2870,2870,0
20240823,154800,19788891155,2870,2870,2870,2870,54472
20240823,154700,19788891155,2870,2870,2870,2870,0
20240823,154600,19788891155,2870,2870,2870,2870,0
20240823,154500,19788891155,2870,2870,2870,2870,0
20240823,154400,19788891155,2870,2870,2870,2870,0
20240823,154300,19788891155,2870,2870,2870,2870,0
20240823,154200,19788891155,2870,2870,2870,2870,0
20240823,154100,19788891155,2870,2870,2870,2870,0
20240823,154000,19788891155,2870,2870,2870,2870,0
20240823,153900,19788891155,2870,2870,2870,2870,0
20240823,153800,19788891155,2870,2870,2870,2870,0
20240823,153700,19788891155,2870,2870,2870,2870,0
20240823,153600,19788891155,2870,2870,2870,2870,0
20240823,153500,19788891155,2870,2870,2870,2870,0
20240823,153400,19788891155,2870,2870,2870,2870,0
20240823,153300,19788891155,2870,2870,2870,2870,0
20240823,153200,19788891155,2870,2870,2870,2870,0
20240823,153100,19788891155,2870,2870,2870,2870,0
20240823,153000,19788891155,2870,2870,2870,2870,54472
20240823,152900,19632556515,2895,2895,2895,2895,0
20240823,152800,19632556515,2895,2895,2895,2895,0
20240823,152700,19632556515,2895,2895,2895,2895,0
20240823,152600,19632556515,2895,2895,2895,2895,0
20240823,152500,19632556515,2895,2895,2895,2895,0
20240823,152400,19632556515,2895,2895,2895,2895,0
20240823,152300,19632556515,2895,2895,2895,2895,0
20240823,152200,19632556515,2895,2895,2895,2895,0
20240823,152100,19632556515,2895,2895,2895,2895,0
20240823,152000,19632556515,2895,2895,2895,2895,0
20240823,151900,19632556515,2895,2875,2895,2870,62016
20240823,151800,19454185835,2875,2880,2880,2875,9619
20240823,151700,19426523545,2880,2875,2880,2870,16962
20240823,151600,19377766490,2880,2880,2880,2875,20623
20240823,151500,19318472330,2875,2880,2880,2875,19344
20240823,151400,19262794310,2880,2885,2890,2880,22510
20240823,151300,19197866160,2890,2890,2895,2885,11948
20240823,151200,19163348225,2895,2905,2905,2895,42428
20240823,151100,19040317820,2905,2910,2910,2900,15431
20240823,151000,18995507715,2910,2910,2915,2910,6507
20240823,150900,18976562670,2915,2910,2915,2910,3153
20240823,150800,18967385965,2910,2910,2910,2905,5955
20240823,150700,18950061730,2905,2910,2915,2900,22224
20240823,150600,18885471940,2915,2915,2915,2910,14595
20240823,150500,18842951925,2915,2920,2920,2910,22008
20240823,150400,18778789350,2920,2915,2925,2915,13108
20240823,150300,18740524655,2915,2910,2920,2910,25513
20240823,150200,18666115700,2915,2915,2920,2910,11642
20240823,150100,18632193900,2920,2905,2920,2905,31037
20240823,150000,18541919995,2905,2910,2910,2900,31641
20240823,145900,18449933840,2910,2915,2915,2910,13121
20240823,145800,18411686760,2915,2915,2925,2915,6252
20240823,145700,18393445710,2915,2925,2925,2915,14723
20240823,145600,18350485200,2925,2925,2930,2925,10479
20240823,145500,18319833665,2930,2935,2935,2925,9992
20240823,145400,18290553680,2930,2935,2940,2930,11803
20240823,145300,18255916765,2940,2945,2945,2935,14926
20240823,145200,18212029505,2945,2945,2945,2935,14043
20240823,145100,18170719215,2945,2930,2945,2925,95136
20240823,145000,17891159460,2930,2920,2940,2920,44387
20240823,144900,17761094710,2925,2925,2930,2915,13469
20240823,144800,17721753135,2925,2915,2930,2915,25346
20240823,144700,17647721575,2915,2920,2920,2915,7222
20240823,144600,17626649440,2920,2925,2930,2920,16596
20240823,144500,17578145895,2930,2930,2935,2925,23945
20240823,144400,17508016325,2930,2925,2940,2920,70385
20240823,144300,17302070930,2920,2920,2925,2920,18930
20240823,144200,17246760075,2925,2935,2940,2920,72439
20240823,144100,17034413155,2935,2910,2935,2910,100442
20240823,144000,16740906365,2915,2905,2915,2905,30657
20240823,143900,16651617390,2905,2900,2920,2895,73132
20240823,143800,16438812125,2900,2900,2900,2890,36590
20240823,143700,16332838195,2895,2895,2900,2890,24792
20240823,143600,16261112095,2895,2890,2895,2885,18103
20240823,143500,16208743385,2885,2890,2900,2870,34619
20240823,143400,16108778560,2900,2870,2910,2870,121360
20240823,143300,15757625370,2875,2855,2875,2850,46521
20240823,143200,15624304545,2850,2850,2850,2850,6521
20240823,143100,15605719695,2850,2850,2855,2850,1284
20240823,143000,15602059955,2855,2850,2855,2850,203
20240823,142900,15601480885,2855,2850,2855,2845,1038
20240823,142800,15598523130,2850,2850,2850,2845,4322
20240823,142700,15586205855,2845,2840,2850,2840,11603
20240823,142600,15553203810,2840,2840,2840,2840,1693
20240823,142500,15548395690,2840,2840,2840,2840,1542
20240823,142400,15544016410,2835,2835,2840,2835,1949
20240823,142300,15538490880,2835,2840,2840,2835,615
20240823,142200,15536744330,2840,2835,2840,2835,1692
20240823,142100,15531947505,2840,2830,2840,2830,837
20240823,142000,15529573665,2835,2830,2835,2830,916
20240823,141900,15526976810,2830,2835,2835,2830,2242
20240823,141800,15520620845,2830,2830,2830,2830,10979
20240823,141700,15489550275,2830,2825,2830,2825,2979
20240823,141600,15481121000,2825,2830,2830,2825,7860
20240823,141500,15458905375,2830,2830,2830,2825,687
20240823,141400,15456963565,2830,2835,2835,2830,7970
20240823,141300,15434407965,2835,2830,2835,2830,3503
20240823,141200,15424482005,2835,2835,2835,2830,8512
20240823,141100,15400350530,2840,2835,2840,2835,435
20240823,141000,15399116420,2835,2840,2840,2835,7241
20240823,140900,15378586935,2840,2850,2850,2835,26832
20240823,140800,15302305790,2850,2850,2850,2845,1268
20240823,140700,15298692040,2850,2850,2850,2850,2250
20240823,140600,15292279540,2850,2850,2855,2845,4505
20240823,140500,15279437140,2850,2850,2850,2845,1945
20240823,140400,15273894670,2850,2855,2855,2850,840
20240823,140300,15271500620,2850,2855,2855,2845,969
20240823,140200,15268742165,2850,2850,2855,2850,6128
20240823,140100,15251274550,2850,2855,2855,2850,557
20240823,140000,15249686465,2855,2855,2855,2850,1394
20240823,135900,15245712920,2855,2855,2855,2850,460
20240823,135800,15244401840,2855,2855,2855,2850,1576
20240823,135700,15239905485,2850,2845,2855,2845,9047
20240823,135600,15214122155,2845,2845,2850,2840,2532
20240823,135500,15206915875,2850,2840,2850,2840,6918
20240823,135400,15187249945,2840,2845,2850,2840,13601
20240823,135300,15148577545,2855,2850,2855,2845,3204
20240823,135200,15139456975,2850,2850,2855,2850,3057
20240823,135100,15130744345,2855,2850,2855,2850,394
20240823,135000,15129619525,2850,2850,2855,2850,3146
20240823,134900,15120650370,2850,2855,2855,2850,5883
20240823,134800,15103883570,2855,2850,2855,2850,1670
20240823,134700,15099123210,2850,2850,2850,2850,1945
20240823,134600,15093579960,2850,2845,2850,2845,2095
20240823,134500,15087619680,2845,2840,2850,2840,16671
20240823,134400,15040180350,2845,2845,2845,2845,858
20240823,134300,15037739340,2845,2840,2845,2840,3343
20240823,134200,15028244620,2840,2845,2845,2840,10645
20240823,134100,14998010315,2845,2845,2845,2840,1762
20240823,134000,14993003975,2845,2845,2850,2845,15059
20240823,133900,14950161065,2845,2845,2850,2845,2503
20240823,133800,14943039470,2850,2845,2850,2840,7288
20240823,133700,14922332735,2850,2850,2850,2850,5001
20240823,133600,14908079885,2845,2845,2845,2845,415
20240823,133500,14906899210,2845,2850,2850,2845,1308
20240823,133400,14903177925,2850,2845,2850,2845,258
20240823,133300,14902443330,2850,2845,2850,2835,11703
20240823,133200,14869149550,2840,2840,2845,2835,20225
20240823,133100,14811710215,2840,2850,2850,2840,3637
20240823,133000,14801355780,2840,2840,2845,2840,1630
20240823,132900,14796725580,2840,2845,2845,2835,739
20240823,132800,14794625920,2845,2845,2850,2845,3827
20240823,132700,14783737975,2845,2850,2855,2845,1001
20240823,132600,14780886170,2855,2840,2860,2835,11662
20240823,132500,14747776255,2840,2855,2865,2840,20183
20240823,132400,14690363585,2860,2860,2865,2855,2165
20240823,132300,14684171930,2865,2865,2870,2865,3292
20240823,132200,14674740160,2865,2860,2865,2855,5290
20240823,132100,14659610345,2855,2855,2855,2855,8657
20240823,132000,14634894610,2855,2860,2860,2855,318
20240823,131900,14633985365,2860,2855,2860,2855,393
20240823,131800,14632861440,2860,2860,2865,2855,5485
20240823,131700,14617181010,2860,2870,2875,2860,12152
20240823,131600,14582313360,2870,2860,2870,2860,20868
20240823,131500,14522469195,2860,2860,2860,2860,3064
20240823,131400,14513706155,2860,2855,2860,2855,3663
20240823,131300,14503230375,2855,2855,2860,2855,417
20240823,131200,14502038305,2855,2860,2860,2855,4712
20240823,131100,14488568195,2855,2865,2865,2850,1605
20240823,131000,14483973570,2865,2850,2865,2850,18384
20240823,130900,14431423840,2850,2845,2850,2840,8593
20240823,130800,14406956615,2845,2840,2850,2840,234
20240823,130700,14406291525,2850,2835,2850,2835,3585
20240823,130600,14396101685,2830,2850,2850,2830,13068
20240823,130500,14359033390,2850,2840,2850,2835,1663
20240823,130400,14354299745,2840,2840,2850,2835,5924
20240823,130300,14337482210,2840,2845,2845,2835,4712
20240823,130200,14324109070,2840,2845,2850,2840,8208
20240823,130100,14300792710,2840,2850,2850,2840,5753
20240823,130000,14284434595,2855,2855,2855,2845,4848
20240823,125900,14270623215,2850,2855,2860,2850,5330
20240823,125800,14255404175,2855,2855,2855,2850,4091
20240823,125700,14243729680,2855,2850,2855,2850,1498
20240823,125600,14239460135,2850,2855,2855,2845,10141
20240823,125500,14210562540,2850,2850,2855,2850,3738
20240823,125400,14199897645,2850,2855,2860,2850,11649
20240823,125300,14166662290,2860,2855,2860,2855,3157
20240823,125200,14157643195,2860,2860,2865,2855,12114
20240823,125100,14122991955,2855,2855,2860,2855,2848
20240823,125000,14114850140,2855,2865,2865,2855,7543
20240823,124900,14093278480,2865,2865,2870,2860,6377
20240823,124800,14074997205,2865,2860,2870,2860,17399
20240823,124700,14025139525,2860,2855,2865,2855,16151
20240823,124600,13978941170,2855,2845,2860,2845,39816
20240823,124500,13865359570,2845,2840,2845,2840,6137
20240823,124400,13847930035,2845,2840,2845,2835,10432
20240823,124300,13818289735,2840,2840,2840,2835,5584
20240823,124200,13802431680,2840,2835,2840,2835,779
20240823,124100,13800221965,2835,2835,2835,2830,7243
20240823,124000,13779696475,2835,2835,2835,2835,192
20240823,123900,13779152155,2830,2830,2835,2830,4617
20240823,123800,13766084890,2830,2835,2835,2830,1004
20240823,123700,13763242055,2835,2830,2835,2830,2731
20240823,123600,13755509470,2830,2830,2830,2825,5824
20240823,123500,13739041410,2830,2830,2830,2830,4
20240823,123400,13739030090,2830,2825,2830,2825,2584
20240823,123300,13731728910,2825,2830,2830,2825,466
20240823,123200,13730412235,2830,2825,2830,2825,315
20240823,123100,13729521075,2830,2830,2830,2825,1105
20240823,123000,13726394735,2830,2830,2830,2825,4959
20240823,122900,13712370690,2830,2830,2830,2825,448
20240823,122800,13711102950,2830,2825,2830,2825,1704
20240823,122700,13706288425,2825,2825,2825,2825,5077
20240823,122600,13691945900,2825,2820,2825,2820,678
20240823,122500,13690031050,2820,2820,2825,2820,1516
20240823,122400,13685749860,2820,2820,2820,2815,1828
20240823,122300,13680594910,2820,2820,2820,2820,23496
20240823,122200,13614336190,2825,2825,2825,2820,3345
20240823,122100,13604889240,2825,2830,2830,2825,6217
20240823,122000,13587322255,2825,2825,2830,2820,3379
20240823,121900,13577776235,2825,2825,2825,2825,702
20240823,121800,13575793085,2825,2825,2830,2825,2703
20240823,121700,13568156260,2830,2815,2830,2815,5644
20240823,121600,13552221595,2815,2815,2820,2810,3831
20240823,121500,13541440280,2815,2815,2815,2815,2668
20240823,121400,13533929860,2815,2805,2815,2805,1117
20240823,121300,13530794545,2815,2810,2815,2805,2985
20240823,121200,13522413510,2810,2810,2810,2805,110
20240823,121100,13522104415,2810,2810,2810,2805,2824
20240823,121000,13514176475,2810,2805,2810,2805,507
20240823,120900,13512752330,2805,2810,2810,2805,2508
20240823,120800,13505716660,2810,2805,2815,2800,4229
20240823,120700,13493855525,2805,2805,2810,2800,3767
20240823,120600,13483289290,2810,2805,2810,2795,4379
20240823,120500,13471027815,2805,2800,2810,2800,3036
20240823,120400,13462521435,2800,2800,2805,2800,6637
20240823,120300,13443932210,2800,2810,2810,2800,2301
20240823,120200,13437482680,2810,2810,2810,2805,1613
20240823,120100,13432950385,2810,2810,2810,2810,1555
20240823,120000,13428580835,2805,2800,2805,2800,2397
20240823,115900,13421866525,2805,2805,2805,2805,2536
20240823,115800,13414753045,2805,2805,2805,2805,7143
20240823,115700,13394716930,2800,2805,2805,2800,1434
20240823,115600,13390696100,2805,2800,2805,2800,1101
20240823,115500,13387612570,2800,2810,2810,2800,7359
20240823,115400,13366985740,2810,2810,2810,2805,3703
20240823,115300,13356582810,2810,2815,2815,2810,8945
20240823,115200,13331445290,2815,2810,2815,2810,319
20240823,115100,13330547375,2815,2810,2815,2810,3168
20240823,115000,13321634355,2810,2810,2810,2810,1339
20240823,114900,13317871765,2810,2810,2810,2810,205
20240823,114800,13317295715,2805,2810,2810,2805,858
20240823,114700,13314888485,2810,2815,2815,2810,2299
20240823,114600,13308427850,2815,2810,2815,2805,3033
20240823,114500,13299904630,2810,2805,2810,2805,528
20240823,114400,13298423260,2805,2805,2805,2800,3908
20240823,114300,13287465320,2800,2800,2805,2800,6336
20240823,114200,13269712325,2800,2805,2810,2800,11025
20240823,114100,13238808825,2805,2805,2810,2805,2340
20240823,114000,13232242625,2805,2805,2805,2805,7581
20240823,113900,13210977920,2805,2810,2810,2805,1530
20240823,113800,13206681800,2810,2805,2810,2805,999
20240823,113700,13203879410,2810,2805,2810,2805,5588
20240823,113600,13188179100,2805,2805,2810,2800,11625
20240823,113500,13155604450,2805,2805,2810,2805,3402
20240823,113400,13146061665,2810,2815,2815,2810,9414
20240823,113300,13119594815,2815,2815,2815,2810,3880
20240823,113200,13108678000,2815,2815,2820,2815,6729
20240823,113100,13089732845,2815,2820,2820,2815,179
20240823,113000,13089228075,2820,2820,2820,2815,2497
20240823,112900,13082196310,2820,2820,2820,2815,3476
20240823,112800,13072398965,2820,2820,2825,2815,2966
20240823,112700,13064034840,2820,2815,2820,2815,1814
20240823,112600,13058928375,2820,2820,2820,2820,1665
20240823,112500,13054233075,2820,2815,2820,2815,1825
20240823,112400,13049095100,2815,2810,2815,2805,20215
20240823,112300,12992334435,2810,2810,2810,2810,723
20240823,112200,12990302805,2810,2805,2810,2800,1918
20240823,112100,12984925200,2805,2815,2815,2805,4858
20240823,112000,12971279355,2810,2805,2815,2800,10414
20240823,111900,12942048095,2805,2810,2810,2800,5521
20240823,111800,12926567085,2810,2810,2810,2810,1391
20240823,111700,12922658375,2810,2805,2810,2805,2009
20240823,111600,12917017070,2805,2810,2810,2800,3878
20240823,111500,12906156350,2805,2810,2810,2800,6355
20240823,111400,12888339425,2810,2815,2815,2810,1285
20240823,111300,12884728570,2810,2805,2810,2805,7052
20240823,111200,12864941460,2810,2805,2810,2805,1514
20240823,111100,12860693850,2810,2805,2810,2805,4278
20240823,111000,12848692865,2805,2805,2805,2800,5764
20240823,110900,12832539955,2805,2810,2810,2805,4506
20240823,110800,12819890140,2810,2805,2810,2805,724
20240823,110700,12817856310,2810,2815,2815,2810,10855
20240823,110600,12787346475,2815,2815,2815,2810,187
20240823,110500,12786820835,2810,2810,2810,2800,1986
20240823,110400,12781243175,2800,2800,2810,2795,9543
20240823,110300,12754515965,2800,2810,2815,2795,15439
20240823,110200,12711269195,2810,2805,2815,2800,6843
20240823,110100,12692054575,2805,2805,2805,2795,6091
20240823,110000,12675005215,2805,2805,2810,2795,22529
20240823,105900,12611870410,2805,2805,2815,2800,12604
20240823,105800,12576502345,2805,2800,2810,2795,10098
20240823,105700,12548196950,2800,2790,2800,2790,14295
20240823,105600,12508256305,2780,2785,2790,2780,10050
20240823,105500,12480264210,2790,2765,2790,2765,23299
20240823,105400,12415500735,2775,2770,2775,2765,16322
20240823,105300,12370336820,2770,2770,2775,2765,14127
20240823,105200,12331228990,2775,2775,2780,2770,15813
20240823,105100,12287411915,2780,2775,2780,2770,33059
20240823,105000,12195700425,2770,2780,2785,2770,22880
20240823,104900,12132204265,2785,2790,2790,2780,21337
20240823,104800,12072823585,2790,2790,2790,2785,11635
20240823,104700,12040397285,2790,2790,2795,2785,12834
20240823,104600,12004576380,2790,2780,2795,2780,16314
20240823,104500,11959094945,2780,2795,2795,2780,53941
20240823,104400,11808979015,2790,2805,2805,2790,67523
20240823,104300,11620077565,2800,2810,2810,2800,13367
20240823,104200,11582593495,2805,2805,2810,2805,8392
20240823,104100,11559048175,2805,2810,2810,2805,7548
20240823,104000,11537873760,2810,2805,2810,2805,6365
20240823,103900,11520018910,2805,2805,2810,2800,16682
20240823,103800,11473272400,2805,2805,2810,2800,25006
20240823,103700,11403152880,2805,2800,2805,2800,17068
20240823,103600,11355319980,2805,2805,2810,2800,47867
20240823,103500,11221080725,2805,2810,2810,2805,25754
20240823,103400,11148821640,2810,2815,2820,2805,26867
20240823,103300,11073273425,2820,2825,2825,2815,6635
20240823,103200,11054560200,2825,2815,2825,2815,13958
20240823,103100,11015194905,2815,2825,2825,2815,18002
20240823,103000,10964482610,2820,2835,2835,2810,66191
20240823,102900,10777979030,2835,2830,2835,2825,11090
20240823,102800,10746625010,2830,2825,2830,2825,5792
20240823,102700,10730234970,2830,2830,2835,2825,16790
20240823,102600,10682692190,2830,2830,2835,2830,6106
20240823,102500,10665406990,2830,2845,2845,2830,53998
20240823,102400,10512267600,2845,2845,2845,2840,17517
20240823,102300,10462506765,2845,2845,2845,2840,3349
20240823,102200,10452987000,2845,2845,2850,2845,17663
20240823,102100,10402734745,2845,2855,2855,2845,28148
20240823,102000,10322577820,2855,2850,2855,2850,3615
20240823,101900,10312270865,2850,2850,2855,2850,5483
20240823,101800,10296641115,2850,2855,2855,2850,7323
20240823,101700,10275738570,2855,2860,2860,2855,1694
20240823,101600,10270898515,2860,2860,2860,2855,8836
20240823,101500,10245630135,2865,2865,2870,2865,8371
20240823,101400,10221644395,2865,2860,2870,2860,5656
20240823,101300,10205442045,2860,2850,2865,2850,7385
20240823,101200,10184308645,2850,2850,2850,2845,10381
20240823,101100,10154759700,2845,2850,2850,2845,4084
20240823,101000,10143134075,2845,2845,2850,2845,9867
20240823,100900,10115060180,2850,2855,2855,2850,12213
20240823,100800,10080234980,2855,2850,2855,2845,10386
20240823,100700,10050628440,2850,2850,2855,2850,16771
20240823,100600,10002823170,2850,2845,2855,2845,4198
20240823,100500,9990868275,2845,2845,2845,2840,16214
20240823,100400,9944772300,2845,2840,2845,2840,22449
20240823,100300,9881004965,2845,2855,2855,2840,39564
20240823,100200,9768496055,2855,2850,2865,2850,14890
20240823,100100,9725996515,2855,2855,2855,2845,60049
20240823,100000,9554941730,2855,2860,2865,2855,65674
20240823,095900,9367288935,2860,2865,2865,2855,28714
20240823,095800,9285133250,2865,2870,2870,2860,43524
20240823,095700,9160453590,2870,2880,2880,2870,8693
20240823,095600,9135494480,2880,2865,2880,2865,29939
20240823,095500,9049627710,2865,2880,2880,2865,40493
20240823,095400,8933422960,2875,2875,2875,2870,24292
20240823,095300,8863645355,2875,2880,2880,2875,12661
20240823,095200,8827215315,2880,2885,2890,2880,38683
20240823,095100,8715621590,2895,2890,2895,2885,19016
20240823,095000,8660670685,2890,2895,2895,2890,10500
20240823,094900,8630319100,2895,2900,2905,2890,29150
20240823,094800,8545891670,2900,2905,2910,2900,3775
20240823,094700,8534922655,2905,2905,2905,2900,4623
20240823,094600,8521499460,2900,2900,2900,2890,12891
20240823,094500,8484161565,2900,2900,2900,2895,8676
20240823,094400,8459023645,2895,2905,2910,2895,28868
20240823,094300,8375298510,2900,2900,2905,2895,11719
20240823,094200,8341301325,2895,2895,2900,2895,8016
20240823,094100,8318082600,2895,2880,2895,2875,23410
20240823,094000,8250496450,2880,2875,2885,2875,7588
20240823,093900,8228647560,2880,2875,2880,2875,12463
20240823,093800,8192816250,2875,2880,2880,2875,6272
20240823,093700,8174764700,2880,2875,2885,2875,8038
20240823,093600,8151631665,2870,2875,2880,2870,11627
20240823,093500,8118222890,2875,2865,2875,2865,23148
20240823,093400,8051819525,2865,2875,2880,2865,45763
20240823,093300,7920575530,2875,2880,2880,2875,26144
20240823,093200,7845389310,2875,2895,2895,2875,15125
20240823,093100,7801773115,2895,2875,2895,2875,23340
20240823,093000,7734348195,2875,2880,2885,2870,12792
20240823,092900,7697558710,2885,2875,2885,2865,16954
20240823,092800,7648852095,2875,2870,2875,2865,26364
20240823,092700,7573216565,2875,2885,2890,2870,15014
20240823,092600,7529999480,2890,2895,2900,2880,66703
20240823,092500,7337390355,2885,2890,2900,2885,45209
20240823,092400,7206753200,2890,2885,2895,2885,9926
20240823,092300,7178060195,2890,2880,2890,2875,19429
20240823,092200,7122066500,2885,2865,2885,2850,71679
20240823,092100,6917076690,2865,2885,2895,2865,102237
20240823,092000,6622844080,2885,2885,2900,2880,33409
20240823,091900,6526432245,2890,2900,2900,2885,34463
20240823,091800,6426801670,2895,2915,2920,2895,28854
20240823,091700,6342933560,2915,2925,2925,2885,76055
20240823,091600,6122377270,2925,2940,2945,2920,66070
20240823,091500,5928962090,2935,2935,2965,2930,185925
20240823,091400,5380670725,2930,2900,2940,2890,118099
20240823,091300,5036761940,2900,2905,2920,2895,29680
20240823,091200,4950580570,2905,2925,2935,2890,65178
20240823,091100,4760723065,2935,2930,2945,2915,139773
20240823,091000,4351138710,2920,2895,2935,2880,115035
20240823,090900,4016061960,2895,2880,2895,2870,57341
20240823,090800,3850824920,2880,2850,2885,2850,66431
20240823,090700,3660206850,2850,2855,2870,2845,112975
20240823,090600,3337882015,2860,2870,2890,2850,129635
20240823,090500,2966611460,2870,2880,2880,2865,61340
20240823,090400,2790433750,2875,2900,2910,2870,149745
20240823,090300,2359474155,2890,2880,2910,2870,91972
20240823,090200,2093728765,2880,2920,2920,2870,194970
20240823,090100,1528510165,2920,2925,2950,2910,188589
20240823,090000,975951155,2940,2920,2950,2915,333378